Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 290720.KQ stock page

Foodnamoo. Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,070.003,190.002,770.003,055.003,055.00248,592
2026-07-163,085.003,100.003,000.003,070.003,070.0021,005
2026-07-153,105.003,175.002,945.003,110.003,110.0072,925
2026-07-143,060.003,140.002,985.003,110.003,110.0051,616
2026-07-133,170.003,200.002,950.003,195.003,195.00193,852
2026-07-103,135.003,185.002,980.003,170.003,170.00130,958
2026-07-093,145.003,145.002,965.003,135.003,135.00187,389
2026-07-082,820.003,115.002,820.003,105.003,105.00109,699
2026-07-073,010.003,195.002,770.003,100.003,100.00113,526
2026-07-062,980.003,060.002,835.003,010.003,010.00107,043
2026-07-032,710.003,200.002,490.002,985.002,985.00171,763
2026-07-022,460.002,800.002,360.002,700.002,700.00100,950
2026-07-012,310.002,965.002,310.002,460.002,460.00219,697
2026-06-302,290.002,420.002,220.002,310.002,310.0062,959
2026-06-292,085.002,290.001,980.002,290.002,290.0066,830
2026-06-262,500.002,500.002,135.002,190.002,190.0072,308
2026-06-252,440.002,470.002,100.002,250.002,250.0063,116
2026-06-242,165.002,450.002,080.002,405.002,405.0097,776
2026-06-232,480.002,645.002,200.002,230.002,230.0097,501
2026-06-223,240.003,240.002,260.002,480.002,480.00480,361
2026-06-193,075.003,210.002,950.003,000.003,000.0036,625
2026-06-182,950.003,385.002,940.003,100.003,100.0088,036
2026-06-173,240.003,260.002,945.003,070.003,070.0052,393
2026-06-163,395.003,400.003,150.003,240.003,240.0089,140
2026-06-153,395.003,430.003,105.003,400.003,400.0062,113
2026-06-123,220.003,405.003,140.003,400.003,400.00281,582
2026-06-112,705.003,495.002,705.003,215.003,215.00515,986
2026-06-103,390.003,390.002,665.002,705.002,705.0050,556
2026-06-092,390.002,850.002,390.002,780.002,780.0079,827
2026-06-082,580.002,970.002,335.002,390.002,390.0079,839
2026-06-052,730.002,740.002,475.002,545.002,545.00103,952
2026-06-042,670.002,775.002,475.002,540.002,540.0054,789
2026-06-022,805.002,855.002,565.002,670.002,670.0072,596
2026-06-013,030.003,060.002,780.002,800.002,800.00104,215
2026-05-293,030.003,320.002,920.003,025.003,025.0059,297
2026-05-283,215.003,230.002,935.003,030.003,030.0044,441
2026-05-273,295.003,295.002,825.003,195.003,195.0045,881
2026-05-263,275.003,480.003,120.003,190.003,190.00125,595
2026-05-223,240.003,330.003,130.003,260.003,260.0058,758
2026-05-213,120.003,300.003,110.003,240.003,240.0071,795
2026-05-203,280.003,345.003,080.003,120.003,120.00108,344
2026-05-193,075.003,205.003,075.003,125.003,125.0024,892
2026-05-183,150.003,250.002,910.003,075.003,075.0054,882
2026-05-153,150.003,290.002,980.003,015.003,015.0020,577
2026-05-143,265.003,355.003,100.003,125.003,125.0026,446
2026-05-133,270.003,440.003,210.003,265.003,265.0019,872
2026-05-123,220.003,475.003,220.003,270.003,270.0032,137
2026-05-113,350.003,440.003,200.003,230.003,230.0048,167
2026-05-082,985.003,455.002,975.003,380.003,380.00204,173
2026-05-073,150.003,150.002,890.002,985.002,985.00475,157
2026-05-063,315.003,350.002,990.003,100.003,100.00146,712
2026-05-043,580.003,700.003,300.003,315.003,315.0036,959
2026-04-303,650.003,650.003,430.003,440.003,440.0027,559
2026-04-293,410.003,625.003,330.003,500.003,500.0048,027
2026-04-283,555.003,675.003,310.003,410.003,410.0069,243
2026-04-273,560.003,950.003,500.003,550.003,550.0077,981
2026-04-243,665.003,780.003,420.003,560.003,560.0035,526
2026-04-233,750.003,825.003,620.003,670.003,670.0021,218
2026-04-223,920.003,925.003,725.003,750.003,750.0073,285
2026-04-213,890.003,890.003,740.003,840.003,840.0059,076
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2022-12-28100.0000 KRW
2021-12-2930.0000 KRW
2020-12-29300.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.